Zhejiang Youpon Integrated Ceiling Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	16.240	16.460	16.170	16.250	15.981	906,600
2023-07-27	16.400	16.530	16.080	16.170	15.903	1,309,050
2023-07-26	17.090	17.090	16.300	16.500	16.227	2,317,800
2023-07-25	16.370	17.110	16.310	17.090	16.808	2,725,680
2023-07-24	16.220	16.400	16.040	16.300	16.031	776,062
2023-07-21	16.230	16.370	15.890	16.220	15.952	883,800
2023-07-20	16.290	16.340	16.000	16.220	15.952	672,030
2023-07-19	16.090	16.330	15.850	16.280	16.011	1,010,350
2023-07-18	15.930	16.170	15.770	16.140	15.873	622,120
2023-07-17	16.000	16.000	15.610	15.930	15.667	833,920
2023-07-14	16.070	16.120	15.800	15.840	15.578	708,900
2023-07-13	15.760	16.160	15.590	16.120	15.854	1,274,592
2023-07-12	15.870	16.000	15.620	15.680	15.421	926,400
2023-07-11	15.830	15.990	15.540	15.890	15.627	1,043,500
2023-07-10	15.990	16.030	15.560	15.680	15.421	732,850
2023-07-07	16.060	16.130	15.800	15.990	15.726	1,010,050
2023-07-06	15.800	16.110	15.640	16.050	15.785	1,342,650
2023-07-05	15.630	15.920	15.610	15.820	15.559	1,302,810
2023-07-04	15.460	15.820	15.320	15.760	15.500	1,622,500
2023-07-03	15.310	15.690	15.110	15.550	15.293	2,491,050
2023-06-30	14.990	15.730	14.970	15.160	14.909	1,621,200
2023-06-29	14.610	14.960	14.490	14.870	14.624	901,500
2023-06-28	14.430	14.620	14.200	14.600	14.359	837,150
2023-06-27	13.730	14.450	13.640	14.430	14.192	1,101,000
2023-06-26	13.900	13.950	13.650	13.720	13.493	849,100
2023-06-21	14.120	14.370	13.920	13.950	13.719	831,950
2023-06-20	14.250	14.420	14.030	14.120	13.887	854,765
2023-06-19	14.650	14.760	14.220	14.320	14.083	1,235,600
2023-06-16	14.640	14.980	14.640	14.650	14.408	794,700
2023-06-15	15.000	15.000	14.570	14.640	14.398	964,400
2023-06-14	15.010	15.120	14.690	15.030	14.782	1,053,850
2023-06-13	14.860	15.180	14.660	15.040	14.791	1,116,000
2023-06-12	14.700	14.950	13.990	14.880	14.634	1,741,200
2023-06-09	15.250	15.250	14.600	14.690	14.447	1,913,510
2023-06-08	14.990	15.440	14.820	15.300	15.047	1,480,698
2023-06-07	15.020	15.280	14.880	14.930	14.683	899,790
2023-06-06	15.110	15.350	14.960	15.100	14.850	1,063,400
2023-06-05	15.100	15.190	14.860	15.120	14.870	946,600
2023-06-02	14.560	15.230	14.510	15.140	14.890	1,209,850
2023-06-01	14.540	14.630	14.320	14.550	14.310	459,100
2023-05-31	14.660	14.750	14.440	14.500	14.260	497,083
2023-05-30	14.700	14.730	14.400	14.650	14.408	759,508
2023-05-29	14.970	15.080	14.760	14.860	14.142	718,312
2023-05-26	15.110	15.240	14.820	14.970	14.247	502,783
2023-05-25	14.990	15.160	14.820	15.110	14.380	643,600
2023-05-24	15.170	15.170	14.940	15.020	14.295	559,758
2023-05-23	15.110	15.350	14.920	15.180	14.447	801,898
2023-05-22	15.050	15.070	14.800	14.960	14.238	671,900
2023-05-19	15.020	15.150	14.860	14.990	14.266	671,958
2023-05-18	15.100	15.180	14.910	15.030	14.304	415,900
2023-05-17	14.930	15.090	14.790	15.030	14.304	652,300
2023-05-16	14.990	15.080	14.750	14.850	14.133	548,300
2023-05-15	15.040	15.130	14.710	15.000	14.276	732,350
2023-05-12	15.150	15.250	14.870	14.940	14.219	949,150
2023-05-11	14.790	15.230	14.780	15.170	14.437	851,751
2023-05-10	14.890	15.090	14.700	14.780	14.066	605,500
2023-05-09	15.080	15.230	14.720	14.940	14.219	816,900
2023-05-08	15.130	15.270	14.960	15.080	14.352	1,192,150
2023-05-05	15.140	15.480	14.810	15.270	14.533	2,059,087
2023-05-04	14.610	15.060	14.610	14.980	14.257	1,710,587

← NewerPage 14 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-28	0.2000 CNY
2023-05-30	0.4800 CNY
2021-07-07	0.1300 CNY
2020-06-19	0.1500 CNY
2019-06-11	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.